Xinxing Ductile Iron Pipes Co., Ltd. (SHE:000778)
China · Delayed Price · Currency is CNY 4.380
+0.050 (1.15%)
Nov 3, 2025, 2:45 PM CST
SHE:000778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.31 | 4.37 | 4.28 | 4.33 | 4.33 | - | 94,203,150 |
| Oct 30, 2025 | 4.38 | 4.49 | 4.33 | 4.33 | 4.33 | -1.14% | 154,741,082 |
| Oct 29, 2025 | 4.31 | 4.39 | 4.24 | 4.38 | 4.38 | 2.82% | 179,425,500 |
| Oct 28, 2025 | 4.34 | 4.43 | 4.24 | 4.26 | 4.26 | -1.39% | 306,428,740 |
| Oct 27, 2025 | 4.12 | 4.44 | 4.11 | 4.32 | 4.32 | 6.93% | 401,214,204 |
| Oct 24, 2025 | 3.99 | 4.12 | 3.92 | 4.04 | 4.04 | 1.00% | 143,537,970 |
| Oct 23, 2025 | 3.94 | 4.00 | 3.89 | 4.00 | 4.00 | 1.27% | 57,051,952 |
| Oct 22, 2025 | 3.95 | 3.97 | 3.93 | 3.95 | 3.95 | - | 31,583,853 |
| Oct 21, 2025 | 3.92 | 3.95 | 3.90 | 3.95 | 3.95 | 0.77% | 35,003,113 |
| Oct 20, 2025 | 3.90 | 3.94 | 3.86 | 3.92 | 3.92 | 0.77% | 53,090,210 |
| Oct 17, 2025 | 3.90 | 3.98 | 3.88 | 3.89 | 3.89 | -0.51% | 53,657,735 |
| Oct 16, 2025 | 3.97 | 3.97 | 3.89 | 3.91 | 3.91 | -1.76% | 49,371,446 |
| Oct 15, 2025 | 3.98 | 4.02 | 3.94 | 3.98 | 3.98 | - | 53,099,039 |
| Oct 14, 2025 | 4.00 | 4.03 | 3.96 | 3.98 | 3.98 | -0.75% | 71,529,641 |
| Oct 13, 2025 | 3.90 | 4.01 | 3.87 | 4.01 | 4.01 | 0.75% | 89,377,978 |
| Oct 10, 2025 | 3.96 | 3.99 | 3.91 | 3.98 | 3.98 | 0.51% | 75,053,822 |
| Oct 9, 2025 | 3.87 | 3.98 | 3.87 | 3.96 | 3.96 | 2.86% | 95,545,375 |
| Sep 30, 2025 | 3.78 | 3.85 | 3.76 | 3.85 | 3.85 | 1.58% | 50,155,141 |
| Sep 29, 2025 | 3.72 | 3.80 | 3.67 | 3.79 | 3.79 | 1.61% | 45,225,909 |
| Sep 26, 2025 | 3.72 | 3.77 | 3.71 | 3.73 | 3.73 | - | 22,763,766 |
| Sep 25, 2025 | 3.76 | 3.79 | 3.72 | 3.73 | 3.73 | -0.80% | 28,573,331 |
| Sep 24, 2025 | 3.73 | 3.77 | 3.72 | 3.76 | 3.76 | 0.53% | 22,142,820 |
| Sep 23, 2025 | 3.82 | 3.83 | 3.70 | 3.74 | 3.74 | -2.09% | 42,371,421 |
| Sep 22, 2025 | 3.83 | 3.83 | 3.77 | 3.82 | 3.82 | -0.52% | 44,414,812 |
| Sep 19, 2025 | 3.83 | 3.89 | 3.82 | 3.84 | 3.84 | -0.26% | 44,815,935 |
| Sep 18, 2025 | 3.88 | 3.92 | 3.81 | 3.85 | 3.85 | -1.03% | 60,515,992 |
| Sep 17, 2025 | 3.85 | 3.90 | 3.82 | 3.89 | 3.89 | 0.78% | 56,150,631 |
| Sep 16, 2025 | 3.85 | 3.88 | 3.81 | 3.86 | 3.86 | 0.26% | 45,637,775 |
| Sep 15, 2025 | 3.84 | 3.88 | 3.81 | 3.85 | 3.85 | - | 42,724,370 |
| Sep 12, 2025 | 3.83 | 3.88 | 3.80 | 3.85 | 3.85 | 0.52% | 53,616,050 |
| Sep 11, 2025 | 3.79 | 3.83 | 3.77 | 3.83 | 3.83 | 1.06% | 40,838,855 |
| Sep 10, 2025 | 3.80 | 3.81 | 3.75 | 3.79 | 3.79 | - | 27,309,032 |
| Sep 9, 2025 | 3.78 | 3.83 | 3.76 | 3.79 | 3.79 | - | 29,727,940 |
| Sep 8, 2025 | 3.72 | 3.79 | 3.72 | 3.79 | 3.79 | 1.88% | 36,788,386 |
| Sep 5, 2025 | 3.72 | 3.73 | 3.70 | 3.72 | 3.72 | - | 33,753,290 |
| Sep 4, 2025 | 3.73 | 3.74 | 3.69 | 3.72 | 3.72 | -0.27% | 38,148,703 |
| Sep 3, 2025 | 3.80 | 3.81 | 3.72 | 3.73 | 3.73 | -1.58% | 33,303,363 |
| Sep 2, 2025 | 3.83 | 3.83 | 3.76 | 3.79 | 3.79 | -1.04% | 42,832,351 |
| Sep 1, 2025 | 3.83 | 3.85 | 3.77 | 3.83 | 3.83 | - | 46,226,432 |
| Aug 29, 2025 | 3.80 | 3.86 | 3.80 | 3.83 | 3.83 | 0.79% | 47,071,050 |
| Aug 28, 2025 | 3.81 | 3.84 | 3.70 | 3.80 | 3.80 | -0.26% | 66,491,251 |
| Aug 27, 2025 | 3.90 | 3.93 | 3.80 | 3.81 | 3.81 | -2.81% | 73,271,305 |
| Aug 26, 2025 | 3.84 | 3.95 | 3.82 | 3.92 | 3.92 | 2.08% | 95,654,998 |
| Aug 25, 2025 | 3.79 | 3.85 | 3.79 | 3.84 | 3.84 | 1.32% | 62,796,302 |
| Aug 22, 2025 | 3.77 | 3.79 | 3.74 | 3.79 | 3.79 | 0.26% | 41,337,219 |
| Aug 21, 2025 | 3.77 | 3.79 | 3.76 | 3.78 | 3.78 | 0.27% | 32,138,593 |
| Aug 20, 2025 | 3.70 | 3.77 | 3.69 | 3.77 | 3.77 | 1.62% | 42,785,914 |
| Aug 19, 2025 | 3.73 | 3.74 | 3.70 | 3.71 | 3.71 | -0.27% | 30,324,373 |
| Aug 18, 2025 | 3.72 | 3.74 | 3.71 | 3.72 | 3.72 | - | 42,687,164 |
| Aug 15, 2025 | 3.68 | 3.73 | 3.67 | 3.72 | 3.72 | 1.09% | 26,454,005 |